Skip to main content
logo
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.66
+0.04 (0.15%)
Aug 14, 2026, 4:00 PM EDT - Market closed

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202626.6426.7026.5726.6626.660.17%16,083
Aug 13, 202626.5826.6926.5726.6226.62-0.31%8,581
Aug 12, 202626.6626.7226.5826.7026.700.14%13,978
Aug 11, 202626.4426.7426.4426.6626.660.08%16,889
Aug 10, 202625.4826.6525.4826.6426.640.91%36,330
Aug 7, 202626.4126.4426.3726.4026.400.42%14,601
Aug 6, 202626.3126.3126.2526.2926.290.53%32,311
Aug 5, 202626.2526.3526.1526.1526.150.04%14,772
Aug 4, 202626.0526.1925.9626.1426.140.38%33,744
Aug 3, 202626.0326.1126.0026.0426.04-0.27%98,010
Jul 31, 202626.1226.1826.0526.1126.11-0.04%10,945
Jul 30, 202626.1526.1626.0526.1226.12-0.23%9,515
Jul 29, 202626.1726.2626.1326.1826.180.04%9,151
Jul 28, 202626.1726.2626.1526.1726.170.04%4,458
Jul 27, 202626.1026.2926.1026.1626.16-0.48%11,685
Jul 24, 202626.1026.3626.1026.2926.29-0.07%5,650
Jul 23, 202626.3726.3726.2826.3126.310.25%4,393
Jul 22, 202626.2126.3326.2126.2426.240.15%29,976
Jul 21, 202626.1526.2126.1526.2026.200.38%4,876
Jul 20, 202626.2526.2526.1026.1026.10-0.27%17,799
Jul 17, 202626.2426.2726.1526.1726.170.08%27,528
Jul 16, 202626.1926.2326.1326.1526.15-31,944
Jul 15, 202626.4926.4926.1026.1526.15-0.34%33,704
Jul 14, 202626.3426.3426.2326.2426.240.11%14,434
Jul 13, 202626.1026.3226.1026.2126.21-0.11%21,499
Jul 10, 202626.1126.2926.1126.2426.24-0.14%14,582
Jul 9, 202626.3526.4126.2626.2826.280.10%20,601
Jul 8, 202626.3626.3626.1826.2526.25-0.23%48,631
Jul 7, 202626.3526.3826.2926.3126.310.08%4,766
Jul 6, 202626.2326.4526.2326.2926.290.27%74,918
Jul 2, 202626.2726.3526.1126.2226.220.04%19,869
Jul 1, 202626.3326.4626.2126.2126.21-1.17%69,453
Jun 30, 202626.5026.5926.4726.5226.520.55%3,153
Jun 29, 202626.0826.3926.0826.3826.380.14%151,566
Jun 26, 202626.2026.5026.2026.3426.34-0.57%23,828
Jun 25, 202626.4026.5026.2926.4926.491.20%11,316
Jun 24, 202626.0526.3026.0526.1826.18-0.48%22,150
Jun 23, 202626.2926.4626.1826.3026.30-1.29%33,252
Jun 22, 202626.5226.7226.5026.6526.650.59%9,312
Jun 18, 202626.4226.5126.3726.4926.490.58%7,612
Jun 17, 202627.0327.0326.3326.3426.34-0.11%19,905
Jun 16, 202626.0526.6926.0526.3626.36-1.07%27,902
Jun 15, 202626.5226.6726.5226.6526.650.54%57,235
Jun 12, 202626.0126.6426.0126.5126.510.23%15,948
Jun 11, 202626.0026.5426.0026.4526.450.98%45,746
Jun 10, 202626.1226.5026.1226.1926.19-0.49%70,928
Jun 9, 202626.7626.7625.9626.3226.32-0.85%39,047
Jun 8, 202626.6626.7126.5226.5526.551.30%19,287
Jun 5, 202626.9526.9526.2126.2126.21-3.90%22,487
Jun 4, 202627.2027.3126.9527.2727.27-0.04%15,758